Ομόλογα

CMPB - 25052021 - 5Χ- 1.000,00

CMPB1

Κατηγορία: GR_ΟΜΟΛΟΓΑ
Κλάδος: Εταιρικά ομόλογα
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

94,70

Τελ. Ενημ.:

17:25

-0,30 0,00%

Συν.Όγκος 38000
Όγκος πακέτων 0
Όγκος τελ.πράξης 2000
Τζίρος 36499
Πράξεις 11

Saleside SBSSBSBBBBB
Bid Ask Ratio

Χαμηλό Ημέρας Υψηλό Ημέρας

94,60 95,00

Άνοιγμα 95,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

92,60 96,95

Άνοιγμα τελευτ. δημοπρ. 0.0000
Όγκος ανοιγ. τελ. δημ. 0

Προηγ. Κλείσιμο

95.0000 -0.5000 -0.5236 %

Open Interest 0

Μέσος σταθμικό 94.8750
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 94666700 εκ
Αρ. Μετοχών 0

Απόδοση

7 ημερών

-0,16%

1 μηνός

-1,78%

3 μηνών

-0,11%

6 μηνών

-0,52%

1 έτους

0,11%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
29/04/2024	95,0000	94,6000	95,0000	94,6667	38.000	36.499
26/04/2024	95,0000	95,0000	95,0000	95,0000	1.000	961
25/04/2024	95,5000	95,5000	95,5000	95,5000	1.000	966
24/04/2024	94,6000	94,2500	94,4000	94,3857	21.000	20.058
23/04/2024	95,3000	94,0400	95,3000	94,5649	63.000	60.284
22/04/2024	96,3000	95,7000	96,3000	95,8500	4.000	3.878
19/04/2024	95,2000	95,0000	95,2000	95,1500	8.000	7.700
18/04/2024	95,0000	95,0000	95,0000	95,0000	1.000	961
17/04/2024	96,3000	95,0000	96,3000	95,0929	14.000	13.464
16/04/2024	95,9000	95,9000	95,9000	95,9000	10.000	9.697
15/04/2024	95,9000	95,9000	95,9000	95,9000	6.000	5.817
12/04/2024	0,0000	0,0000	0,0000	95,3610	0	0
11/04/2024	96,0000	94,1000	95,8010	95,3610	69.000	66.523
10/04/2024	95,8002	95,8000	95,8002	95,8001	2.000	1.936
09/04/2024	95,8050	95,8000	95,8010	95,8024	11.000	10.650
08/04/2024	96,0100	95,8010	96,0100	95,9857	9.000	8.729
05/04/2024	95,9100	95,8001	95,8001	95,8880	5.000	4.844
04/04/2024	95,9200	95,9200	95,9200	95,9200	1.000	969
03/04/2024	96,9000	96,0000	96,9000	96,1500	6.000	5.827
02/04/2024	96,2000	96,0000	96,2000	96,1423	13.000	12.624
28/03/2024	96,2000	95,8500	96,2000	96,0000	31.000	30.061
27/03/2024	96,9000	96,2000	96,9000	96,9000	10.000	9.730
26/03/2024	96,7200	96,7200	96,7200	96,7200	2.000	1.952
22/03/2024	96,5000	96,5000	96,5000	96,5000	2.000	1.948
21/03/2024	96,8000	96,8000	96,8000	96,8000	1.000	977
20/03/2024	96,9500	96,5000	96,5000	96,8000	3.000	2.930
19/03/2024	96,8000	96,4500	96,8000	96,4585	41.000	39.901
15/03/2024	96,5000	95,8000	95,9000	96,5000	185.000	179.725
14/03/2024	95,9000	95,8999	95,9000	95,8999	14.000	13.544
13/03/2024	96,3000	95,8500	96,3000	95,8909	11.000	10.637
12/03/2024	96,5000	96,5000	96,5000	96,5000	1.000	973
11/03/2024	96,5000	95,7000	96,4876	96,5000	22.000	21.343
08/03/2024	96,1999	96,1999	96,1999	96,1999	1.000	969
06/03/2024	96,4500	96,4500	96,4500	96,4500	1.000	972
05/03/2024	96,8000	95,2500	96,8000	95,8125	4.000	3.862
04/03/2024	96,3500	96,3500	96,3500	96,3500	1.000	971
01/03/2024	95,5000	95,5000	95,5000	95,5000	4.000	3.849
29/02/2024	95,3500	95,3500	95,3500	95,3500	1.000	960
28/02/2024	95,3500	95,1000	95,2000	95,3500	9.000	8.635
27/02/2024	95,4000	95,4000	95,4000	95,4000	10.000	9.610
26/02/2024	95,1500	95,1500	95,1500	95,1500	4.000	3.833
23/02/2024	95,1000	95,1000	95,1000	95,1000	2.000	1.915
22/02/2024	95,3000	95,0000	95,0000	95,3000	15.000	14.385
21/02/2024	95,2000	95,1000	95,2000	95,2000	6.000	5.750
20/02/2024	96,0000	95,0500	96,0000	95,7047	15.000	14.453
19/02/2024	96,1990	96,1990	96,1990	96,1990	1.000	968
16/02/2024	95,2000	95,2000	95,2000	95,2000	8.000	7.667
14/02/2024	94,9000	94,9000	94,9000	94,9000	4.000	3.820
13/02/2024	95,0000	94,8000	95,0000	94,9222	9.000	8.597
12/02/2024	95,2000	94,5100	95,2000	94,8557	23.000	21.953
09/02/2024	96,9999	96,0000	96,5000	96,3611	18.000	17.450
07/02/2024	96,0000	95,5000	95,7999	95,9513	47.000	45.353
06/02/2024	95,2000	94,6000	95,2000	94,9778	9.000	8.597
05/02/2024	97,0000	95,0000	96,7000	96,3750	40.000	38.663
02/02/2024	97,0000	96,0000	96,7000	96,2637	22.000	21.295
01/02/2024	96,6000	95,0500	96,6000	95,0675	154.000	147.212
31/01/2024	95,6000	95,6000	95,6000	95,6000	2.000	1.922
30/01/2024	96,5000	95,2100	96,5000	95,5840	5.000	4.803
29/01/2024	95,2000	95,2000	95,2000	95,2000	10.000	9.520
26/01/2024	95,3800	94,9300	94,9300	95,1000	29.000	27.738
25/01/2024	95,1000	94,9000	95,1000	94,9347	49.000	46.749
24/01/2024	96,5000	95,0000	95,0000	95,1000	65.000	62.577
23/01/2024	95,0000	94,8100	94,8100	94,8674	43.000	40.983
22/01/2024	95,5000	95,5000	95,5000	95,5000	3.000	2.878
19/01/2024	95,7000	95,3500	95,6999	95,3583	524.000	502.667
18/01/2024	95,5000	95,3000	95,3000	95,4486	35.000	33.554
16/01/2024	96,2400	95,2000	96,2400	95,5240	309.000	296.374
15/01/2024	97,0000	96,0000	96,6000	96,7556	18.000	17.484
12/01/2024	96,0100	96,0100	96,0100	96,0100	4.000	3.855
11/01/2024	96,9999	96,0000	96,9999	96,0000	28.000	26.992
10/01/2024	96,9999	96,0000	96,0000	96,2300	24.000	23.242
09/01/2024	96,6000	95,5000	96,6000	96,6000	7.000	6.730
08/01/2024	95,4000	94,5000	94,5000	94,7492	66.000	62.752
05/01/2024	95,4500	94,2000	94,2500	94,7423	13.000	12.358
04/01/2024	94,9999	94,2000	94,9999	94,2567	45.000	42.557
03/01/2024	95,0000	94,5501	95,0000	94,8300	5.000	4.756
02/01/2024	96,5000	96,5000	96,5000	96,5000	1.000	967
29/12/2023	96,5000	96,5000	96,5000	96,5000	1.000	967
27/12/2023	96,9900	95,5000	95,5000	96,4912	60.000	58.038
22/12/2023	94,2500	94,2500	94,2500	94,2500	1.000	944
21/12/2023	94,7500	94,2500	94,7500	94,2980	25.000	23.630
20/12/2023	94,7500	94,7500	94,7500	94,7500	6.000	5.696
19/12/2023	94,7500	94,7500	94,7500	94,7500	2.000	1.898
18/12/2023	94,1000	94,1000	94,1000	94,1000	1.000	942
15/12/2023	95,5000	94,2000	95,5000	94,2000	19.000	18.055
14/12/2023	95,4000	94,5000	94,8000	94,8333	18.000	17.098
13/12/2023	94,5000	94,0000	94,5000	94,0909	11.000	10.364
12/12/2023	95,8500	95,0000	95,0000	95,4725	20.000	19.120
11/12/2023	95,2999	94,0000	95,2999	94,4333	3.000	2.836
08/12/2023	94,0000	93,7084	94,0000	94,0000	19.000	17.872
07/12/2023	95,9999	93,5000	95,9999	93,7084	24.000	22.515
06/12/2023	95,9999	95,9999	95,9999	95,9999	1.000	960
05/12/2023	95,0000	93,5001	94,5000	93,9612	18.000	16.926
04/12/2023	0,0000	0,0000	1,0000	94,5000	0	0
01/12/2023	94,5000	94,5000	94,5000	94,5000	6.000	5.673
30/11/2023	94,5000	94,0000	94,0000	94,2500	6.000	5.658
29/11/2023	94,0000	93,5001	93,5001	94,0000	17.000	15.970
28/11/2023	94,1000	94,0000	94,0000	94,0000	9.000	8.467
27/11/2023	94,0000	94,0000	94,0000	94,0000	3.000	2.820
24/11/2023	93,8278	93,8278	93,8278	93,8278	6.000	5.630
23/11/2023	0,0000	0,0000	1,0000	93,8278	0	0
22/11/2023	94,0000	93,8000	94,0000	93,8278	18.000	17.136
21/11/2023	93,8000	93,8000	93,8000	93,8000	1.000	951
20/11/2023	93,8000	93,8000	93,8000	93,8000	1.000	951
17/11/2023	94,1000	93,5000	94,1000	93,6368	38.000	36.095
16/11/2023	94,1000	94,1000	94,1000	94,1000	1.000	954
15/11/2023	94,5000	94,5000	94,5000	94,5000	5.000	4.791
14/11/2023	96,0000	94,0000	96,0000	95,0000	10.000	9.623
13/11/2023	96,8000	96,8000	96,8000	96,8000	1.000	981
10/11/2023	96,8000	96,8000	96,8000	96,8000	1.000	980
09/11/2023	95,5999	95,0000	95,5999	95,0000	3.000	2.894
08/11/2023	95,8000	95,0000	95,8000	95,7000	8.000	7.757
07/11/2023	95,6000	95,6000	95,6000	95,6000	1.000	968
06/11/2023	95,6000	95,6000	95,6000	95,6000	1.000	968
03/11/2023	95,6000	95,6000	95,6000	95,6000	1.000	968
02/11/2023	95,6000	95,6000	95,6000	95,6000	1.000	968
01/11/2023	95,4500	95,4500	95,4500	95,4500	1.000	966
31/10/2023	95,0000	95,0000	95,0000	95,0000	10.000	9.620
30/10/2023	95,0000	94,5000	94,8000	94,6778	9.000	8.629
27/10/2023	95,5000	95,3000	95,3000	95,5000	3.000	2.896
26/10/2023	95,5000	95,5000	95,5000	95,5000	1.000	966
25/10/2023	95,5000	95,5000	95,5000	95,5000	1.000	966
24/10/2023	95,9999	94,5000	95,8000	95,2687	8.000	7.713
23/10/2023	96,1499	95,0000	96,1499	95,3250	4.000	3.858
20/10/2023	97,0000	95,0000	97,0000	95,6750	4.000	3.872
19/10/2023	96,9000	95,5000	95,5000	96,3333	3.000	2.923
18/10/2023	95,0000	95,0000	95,0000	95,0000	2.000	1.922
17/10/2023	96,9000	94,5500	96,9000	95,0000	9.000	8.664
16/10/2023	96,7000	92,5000	94,0000	96,4178	225.000	218.433
13/10/2023	94,5000	94,5000	94,5000	94,5000	1.000	955
12/10/2023	96,4000	94,5000	96,4000	94,9750	4.000	3.842
11/10/2023	0,0000	0,0000	1,0000	93,5000	0	0
10/10/2023	93,5000	93,5000	93,5000	93,5000	5.000	4.727
09/10/2023	93,2000	93,0000	93,1500	93,1120	21.000	19.772
05/10/2023	94,0000	94,0000	94,0000	94,0000	8.000	7.602
04/10/2023	0,0000	0,0000	1,0000	93,0000	0	0
03/10/2023	93,0000	93,0000	93,0000	93,0000	1.000	939
02/10/2023	93,5000	92,6000	93,5000	92,6000	60.000	56.382
29/09/2023	93,5000	93,5000	93,5000	93,5000	1.000	944
28/09/2023	93,9000	93,5000	93,9000	93,5217	30.000	28.349
27/09/2023	93,6000	93,5000	93,6000	93,5447	19.000	17.954
21/09/2023	93,8000	93,8000	93,8000	93,8000	6.000	5.683
20/09/2023	94,0000	93,6100	94,0000	93,8700	3.000	2.843
19/09/2023	0,0000	0,0000	1,0000	94,5643	0	0
18/09/2023	95,2500	94,0000	94,0000	94,5643	7.000	6.681
14/09/2023	94,0000	93,8500	93,8600	93,9596	28.000	26.552
13/09/2023	93,8500	93,5000	93,7000	93,8463	25.000	23.643
12/09/2023	93,9500	93,9500	93,9500	93,9500	3.000	2.843
11/09/2023	93,7500	93,5100	93,7500	93,5600	16.000	15.102
08/09/2023	93,8000	93,8000	93,8000	93,8000	1.000	946
07/09/2023	93,8500	93,8500	93,8500	93,8500	12.000	11.360
06/09/2023	94,7000	94,1000	94,7000	94,2533	15.000	14.257
05/09/2023	96,0000	94,8000	96,0000	95,4000	2.000	1.923
04/09/2023	95,0000	95,0000	95,0000	95,0000	33.000	31.607
31/08/2023	95,0000	95,0000	95,0000	95,0000	5.000	4.788
30/08/2023	94,5000	94,1000	94,5000	94,4370	23.000	21.891
29/08/2023	94,7501	94,7501	94,7501	94,7501	3.000	2.864
28/08/2023	95,6000	95,0001	95,5000	95,4667	9.000	8.657
25/08/2023	95,8599	95,8499	95,8599	95,8499	3.000	2.897
24/08/2023	95,8995	95,0000	95,0000	95,8995	2.000	1.923
22/08/2023	95,9999	95,9999	95,9999	95,9999	1.000	966
21/08/2023	95,0000	93,9470	95,0000	95,0000	8.000	7.591
18/08/2023	95,2800	95,2800	95,2800	95,2800	1.000	959
17/08/2023	95,7499	95,7499	95,7499	95,7499	1.000	964
16/08/2023	95,1500	94,4000	94,4500	95,1500	11.000	10.463
14/08/2023	95,0286	95,0286	95,0286	95,0286	29.000	27.740
11/08/2023	95,1000	95,0000	95,1000	95,0286	7.000	6.652
10/08/2023	96,4999	95,5000	96,4999	96,3499	3.000	2.901
09/08/2023	96,1500	93,4500	96,1500	95,1500	108.000	102.704
07/08/2023	96,6000	95,7000	96,6000	96,0000	13.000	12.539
04/08/2023	96,5000	96,5000	96,5000	96,5000	1.000	970
03/08/2023	96,4500	96,0000	96,0000	96,1125	4.000	3.866
02/08/2023	96,5500	96,5500	96,5500	96,5500	1.000	970
01/08/2023	96,5000	96,5000	96,5000	96,5000	1.000	970
28/07/2023	96,6000	96,2000	96,2000	96,5555	9.000	8.689
27/07/2023	96,3000	96,3000	96,3000	96,3000	2.000	1.936
26/07/2023	96,7500	96,6000	96,7500	96,6000	13.000	12.636
25/07/2023	96,1100	96,1000	96,1100	96,1050	4.000	3.863
24/07/2023	96,4000	96,2300	96,2300	96,3968	221.000	213.906
20/07/2023	96,3500	96,0000	96,0000	96,3450	47.000	45.387
19/07/2023	96,5000	95,5201	96,0000	96,4999	28.000	27.038
18/07/2023	95,9900	95,6000	95,6000	95,9756	418.000	402.359
17/07/2023	95,9000	95,8800	95,9000	95,8895	101.000	97.265
14/07/2023	95,3603	95,3603	95,3603	95,3603	3.000	2.872
13/07/2023	95,3700	95,3602	95,3700	95,3667	3.000	2.872
12/07/2023	96,0000	95,3602	96,0000	95,4538	8.000	7.666
11/07/2023	96,0000	95,9800	95,9800	95,9910	10.000	9.635
10/07/2023	95,4000	95,3602	95,4000	95,3634	25.000	23.930
06/07/2023	95,7000	95,3602	95,3602	95,4363	24.000	22.987
05/07/2023	95,3753	95,3701	95,3753	95,3727	4.000	3.827
04/07/2023	95,4500	95,3700	95,3700	95,3753	108.000	103.345
03/07/2023	95,5000	95,3800	95,4000	95,4021	29.000	27.755
29/06/2023	96,0000	95,3800	96,0000	95,5338	13.000	12.457
28/06/2023	95,8500	95,4000	95,4000	95,4409	33.000	31.584
27/06/2023	95,4000	95,4000	95,4000	95,4000	7.000	6.696
22/06/2023	96,5000	96,5000	96,5000	96,5000	1.000	967
21/06/2023	95,5000	95,4000	95,5000	95,4000	20.000	19.138
20/06/2023	95,7500	95,7500	95,7500	95,7500	5.000	4.798
19/06/2023	95,6500	95,3603	95,3900	95,5894	53.000	50.769
16/06/2023	95,5000	95,4000	95,4000	95,4500	2.000	1.912
14/06/2023	96,7000	96,7000	96,7000	96,7000	1.000	968
12/06/2023	96,9500	96,9500	96,9500	96,9500	1.000	971
09/06/2023	96,3000	95,3602	95,5500	95,6925	42.000	40.250
08/06/2023	95,4400	95,3603	95,4400	95,3783	25.000	23.880
31/05/2023	95,7000	95,3603	95,3603	95,7000	19.000	18.180
26/05/2023	95,9900	95,4000	95,9900	95,5011	16.000	15.295
24/05/2023	95,5000	95,3602	95,4000	95,3765	13.000	12.400
22/05/2023	96,5499	96,5499	96,5499	96,5499	1.000	979
17/05/2023	96,7000	96,1000	96,7000	96,3000	3.000	2.928
16/05/2023	96,8000	96,8000	96,8000	96,8000	1.000	981
15/05/2023	96,9000	96,9000	96,9000	96,9000	1.000	981
12/05/2023	96,5000	95,4000	96,5000	95,9500	2.000	1.944
10/05/2023	96,4500	96,4500	96,4500	96,4500	3.000	2.931
08/05/2023	95,1500	95,0000	95,1500	95,0328	16.000	15.404
02/05/2023	95,0000	93,6000	95,0000	93,7143	37.000	35.118
28/04/2023	95,0000	94,8000	95,0000	94,9158	19.000	18.260
26/04/2023	94,9000	94,9000	94,9000	94,9000	1.000	960
25/04/2023	94,7996	94,1000	94,7996	94,1000	3.000	2.864
24/04/2023	94,6600	94,1500	94,6600	94,5275	4.000	3.826
21/04/2023	94,6600	94,0000	94,6600	94,3300	2.000	1.909
19/04/2023	94,9996	93,8241	94,8000	93,9713	48.000	45.635
18/04/2023	97,0000	97,0000	97,0000	97,0000	1.000	980
13/04/2023	97,0000	97,0000	97,0000	97,0000	1.000	980
12/04/2023	97,0000	97,0000	97,0000	97,0000	1.000	980
04/04/2023	96,0000	96,0000	96,0000	96,0000	1.000	969
03/04/2023	96,5000	96,5000	96,5000	96,5000	1.000	974
31/03/2023	95,0000	94,0000	94,2500	95,0000	14.000	13.401
30/03/2023	96,5000	93,9000	93,9000	95,3324	49.000	47.186
29/03/2023	93,2000	93,0100	93,1000	93,0275	16.000	15.035
28/03/2023	93,3000	93,2501	93,2501	93,2917	12.000	11.307
27/03/2023	93,7000	93,2500	93,7000	93,3112	17.000	16.021
24/03/2023	93,5500	93,5000	93,5500	93,5028	25.000	23.606
23/03/2023	94,0000	94,0000	94,0000	94,0000	2.000	1.898
22/03/2023	93,5100	93,5100	93,5100	93,5100	1.000	944
21/03/2023	94,0000	93,5100	94,0000	93,7097	13.000	12.297
20/03/2023	94,0000	93,9000	94,0000	93,9333	3.000	2.844
17/03/2023	94,0000	94,0000	94,0000	94,0000	10.000	9.487
16/03/2023	94,2000	94,1900	94,1900	94,1930	10.000	9.505
15/03/2023	93,6000	93,5100	93,6000	93,5357	7.000	6.606
14/03/2023	94,2500	93,5200	94,0000	93,5500	63.000	59.724
13/03/2023	94,2500	94,0000	94,2500	94,0833	6.000	5.694
10/03/2023	95,0000	94,6200	95,0000	94,9275	8.000	7.659
09/03/2023	95,0000	95,0000	95,0000	95,0000	39.000	37.365
08/03/2023	95,6000	95,6000	95,6000	95,6000	1.000	963
07/03/2023	95,7000	95,7000	95,7000	95,7000	1.000	964
06/03/2023	95,7000	95,7000	95,7000	95,7000	1.000	964
03/03/2023	94,1500	94,1500	94,1500	94,1500	2.000	1.898
02/03/2023	95,0000	94,4000	95,0000	94,4467	15.000	14.280
01/03/2023	95,7000	94,6000	94,6000	95,1632	19.000	18.220
28/02/2023	94,8000	94,8000	94,8000	94,8000	1.000	955
24/02/2023	94,8000	94,8000	94,8000	94,8000	7.000	6.686
23/02/2023	95,4000	94,8000	95,4000	95,2000	10.000	9.591
22/02/2023	95,5000	95,5000	95,5000	95,5000	1.000	961
21/02/2023	95,6000	95,5000	95,6000	95,5500	2.000	1.924
20/02/2023	95,8000	95,0000	95,0000	95,6292	12.000	11.555
17/02/2023	95,2059	95,2059	95,2059	95,2059	1.000	958
16/02/2023	95,5000	95,0000	95,0000	95,2059	17.000	16.295
15/02/2023	96,0000	95,0000	95,0000	95,7660	25.000	24.099
14/02/2023	94,2000	94,2000	94,2000	94,2000	2.000	1.896
13/02/2023	94,2000	93,8000	93,8000	93,9946	74.000	70.011
10/02/2023	94,9900	93,1000	94,9900	93,9167	22.000	20.741
09/02/2023	94,8636	94,8636	94,8636	94,8636	1.000	954
08/02/2023	95,0000	94,8000	95,0000	94,8636	22.000	20.997
07/02/2023	94,8000	94,1000	94,4100	94,8000	15.000	14.233
06/02/2023	94,4000	94,0000	94,4000	94,1885	26.000	24.622
03/02/2023	94,8800	94,0000	94,8800	94,1198	62.000	58.698
02/02/2023	96,0000	94,0000	96,0000	94,5000	18.000	17.108
01/02/2023	96,1000	94,5000	94,5000	96,0000	98.000	94.426
31/01/2023	94,3000	94,3000	94,3000	94,3000	4.000	3.792
30/01/2023	95,1000	94,0000	94,0000	94,2000	41.000	38.939
27/01/2023	94,7000	93,7000	94,7000	94,0333	3.000	2.836
26/01/2023	94,0000	94,0000	94,0000	94,0000	1.000	944
25/01/2023	94,0000	94,0000	94,0000	94,0000	4.000	3.778
24/01/2023	94,7000	94,7000	94,7000	94,7000	1.000	951
23/01/2023	93,9999	92,1400	92,1400	92,8823	21.000	19.601
20/01/2023	94,0009	92,4001	92,4001	93,6003	8.000	7.524
19/01/2023	95,5500	94,0000	95,5500	94,0271	121.000	114.308
18/01/2023	95,3499	95,3499	95,3499	95,3499	1.000	957
17/01/2023	94,7999	94,5000	94,7000	94,5480	50.000	47.480
16/01/2023	95,0000	94,5001	95,0000	94,8316	19.000	18.094
13/01/2023	95,3000	95,0000	95,0000	95,0571	28.000	26.727
12/01/2023	96,0000	93,3500	96,0000	94,8881	63.000	60.025
11/01/2023	96,2000	96,0000	96,0000	96,0429	14.000	13.497
10/01/2023	96,0000	96,0000	96,0000	96,0000	1.000	963
09/01/2023	96,9800	96,0000	96,9000	96,0000	16.000	15.523
05/01/2023	97,0000	97,0000	97,0000	97,0000	1.000	973
04/01/2023	97,0000	97,0000	97,0000	97,0000	1.000	973
03/01/2023	97,0000	97,0000	97,0000	97,0000	1.000	973
02/01/2023	97,0000	97,0000	97,0000	97,0000	1.000	973
30/12/2022	96,0000	96,0000	96,0000	96,0000	4.000	3.851
29/12/2022	95,0200	95,0200	95,0200	95,0200	1.000	953
28/12/2022	95,0200	95,0200	95,0200	95,0200	1.000	952
27/12/2022	95,0100	95,0100	95,0100	95,0100	1.000	952
23/12/2022	95,1000	95,0000	95,1000	95,0586	7.000	6.671
22/12/2022	96,0000	95,0000	96,0000	95,3455	22.000	21.028
21/12/2022	97,0000	97,0000	97,0000	97,0000	12.000	11.665
20/12/2022	96,9000	96,7496	96,7496	96,7710	50.000	48.486
19/12/2022	96,7500	96,0000	96,4000	96,0000	27.000	26.143
16/12/2022	96,4000	96,3999	96,3999	96,4000	40.000	38.635
15/12/2022	96,4000	96,4000	96,4000	96,4000	1.000	965
14/12/2022	96,4000	96,4000	96,4000	96,4000	1.000	965
13/12/2022	96,4000	96,4000	96,4000	96,4000	1.000	965
12/12/2022	96,0000	95,5000	96,0000	96,0000	37.000	35.472
09/12/2022	96,0000	96,0000	96,0000	96,0000	2.000	1.922
08/12/2022	96,0000	96,0000	96,0000	96,0000	4.000	3.845
07/12/2022	96,0000	96,0000	96,0000	96,0000	17.000	16.337
06/12/2022	96,0000	96,0000	96,0000	96,0000	3.000	2.882
05/12/2022	96,2000	96,0000	96,0100	96,0420	41.000	39.414
02/12/2022	96,4000	96,4000	96,4000	96,4000	1.000	964
01/12/2022	96,3999	96,3999	96,3999	96,3999	2.000	1.929
30/11/2022	96,2000	96,0500	96,0600	96,0953	32.000	30.767
29/11/2022	96,0577	96,0577	96,0577	96,0577	1.000	961
28/11/2022	96,1500	95,9900	95,9990	96,0577	20.000	19.219
25/11/2022	95,6000	95,6000	95,6000	95,6000	1.000	956
24/11/2022	95,9500	95,2000	95,9500	95,5025	40.000	38.210
23/11/2022	96,4000	96,4000	96,4000	96,4000	1.000	964
22/11/2022	96,0000	96,0000	96,0000	96,0000	2.000	1.947
21/11/2022	95,8000	95,8000	95,8000	95,8000	5.000	4.858
18/11/2022	95,7000	95,6000	95,6100	95,6314	7.000	6.789
17/11/2022	95,5500	95,5500	95,5500	95,5500	7.000	6.783
16/11/2022	95,5000	95,5000	95,5000	95,5000	1.000	968
15/11/2022	95,9000	95,0000	95,0000	95,5083	11.000	10.652
14/11/2022	95,0000	95,0000	95,0000	95,0000	16.000	15.410
11/11/2022	94,6000	94,4000	94,5000	94,4800	5.000	4.789
10/11/2022	94,5000	94,4000	94,5000	94,4107	56.000	53.596
09/11/2022	94,9000	94,7000	94,9000	94,7209	43.000	41.278
08/11/2022	95,0000	94,9000	95,0000	94,9117	30.000	28.853
07/11/2022	95,0000	94,5000	94,5000	94,6848	23.000	22.067
04/11/2022	94,5000	94,1500	94,5000	94,2000	105.000	100.225
03/11/2022	95,0000	94,5500	95,0000	94,6850	10.000	9.593
02/11/2022	95,3000	94,5000	95,0000	95,0527	56.000	53.914
01/11/2022	95,3010	94,8900	94,8900	95,3005	8.000	7.713
31/10/2022	93,6666	93,6500	93,6666	93,6500	4.000	3.794
27/10/2022	93,6000	93,6000	93,6000	93,6000	18.000	17.064
26/10/2022	93,7000	93,6000	93,7000	93,6000	17.000	16.115
25/10/2022	94,0000	93,0000	94,0000	93,7000	145.000	137.404
24/10/2022	94,3571	94,3571	94,3571	94,3571	1.000	955
21/10/2022	94,5000	94,0000	94,0000	94,3571	7.000	6.685
20/10/2022	94,5000	94,5000	94,5000	94,5000	1.000	956
19/10/2022	94,5000	94,0000	94,5000	94,4167	24.000	22.933
18/10/2022	95,6000	94,5000	95,6000	94,5000	3.000	2.879
17/10/2022	95,6000	95,6000	95,6000	95,6000	1.000	967
14/10/2022	95,6000	95,1000	95,1000	95,1440	25.000	24.059
13/10/2022	95,7000	95,7000	95,7000	95,7000	1.000	967
12/10/2022	96,4990	93,0628	96,4990	94,3176	27.000	25.753
11/10/2022	96,0000	96,0000	96,0000	96,0000	10.000	9.705
10/10/2022	96,9990	96,9990	96,9990	96,9990	1.000	980
07/10/2022	95,9500	95,5000	95,9500	95,5000	17.000	16.416
06/10/2022	96,7500	95,0000	96,7500	95,9420	25.000	24.244
05/10/2022	95,6500	95,6500	95,6500	95,6500	2.000	1.933
04/10/2022	95,3400	94,0000	94,0000	94,3350	4.000	3.813
03/10/2022	94,2000	93,8000	94,2000	94,1529	17.000	16.175
30/09/2022	95,3500	94,0000	94,5000	94,7333	27.000	25.845
29/09/2022	94,5000	94,5000	94,5000	94,5000	18.000	17.186
28/09/2022	95,0000	94,0000	95,0000	94,7733	15.000	14.360
27/09/2022	96,5000	94,8000	95,0000	95,5861	79.000	76.265
26/09/2022	95,0000	95,0000	95,0000	95,0000	1.000	959
23/09/2022	95,0000	95,0000	95,0000	95,0000	3.000	2.878
22/09/2022	95,5500	93,4803	95,0000	95,5500	72.000	68.619
21/09/2022	95,5000	94,7000	95,5000	94,7120	100.000	95.619
20/09/2022	96,0000	95,0000	95,3500	95,0000	13.000	12.499
19/09/2022	95,8500	94,8500	94,8500	95,3500	2.000	1.924
16/09/2022	95,0000	95,0000	95,0000	95,0000	1.000	958
15/09/2022	95,0000	95,0000	95,0000	95,0000	3.000	2.876
14/09/2022	96,2000	94,7500	94,7500	95,0000	97.000	93.171
13/09/2022	93,5000	93,5000	93,5000	93,5000	1.000	943
12/09/2022	94,4000	93,9000	93,9000	94,1500	2.000	1.899
09/09/2022	94,5000	94,0000	94,3000	94,0000	77.000	73.271
08/09/2022	94,9999	94,9999	94,9999	94,9999	2.000	1.916
07/09/2022	95,5000	94,0000	94,8000	94,0067	158.000	150.491
06/09/2022	0,0000	0,0000	1,0000	94,0000	0	0
05/09/2022	94,0001	94,0000	94,0001	94,0000	18.000	17.061
02/09/2022	95,7999	95,7999	95,7999	95,7999	3.000	2.897
01/09/2022	95,5000	94,2500	94,2500	95,4725	1.133.000	1.085.343
31/08/2022	96,0000	95,0000	96,0000	95,8539	65.000	62.792
30/08/2022	96,2000	95,0000	95,0000	96,0000	49.000	47.368
29/08/2022	0,0000	0,0000	1,0000	95,0000	0	0
26/08/2022	95,0000	95,0000	95,0000	95,0000	3.000	2.871
25/08/2022	95,0000	94,2000	94,2000	95,0000	7.000	6.692
24/08/2022	95,2000	95,0000	95,0000	95,0531	114.000	109.155
23/08/2022	95,3500	95,2600	95,3500	95,2600	19.000	18.235
22/08/2022	96,9999	96,9999	96,9999	96,9999	3.000	2.930
19/08/2022	96,0000	96,0000	96,0000	96,0000	2.000	1.933
18/08/2022	96,0000	96,0000	96,0000	96,0000	1.000	966
17/08/2022	0,0000	0,0000	1,0000	95,7919	0	0
16/08/2022	97,0000	94,4000	97,0000	95,7919	67.000	64.607
12/08/2022	97,0000	96,9999	96,9999	97,0000	39.000	38.075
11/08/2022	97,0000	96,9800	96,9800	96,9950	4.000	3.904
10/08/2022	96,6000	96,0000	96,0000	96,3917	12.000	11.638
09/08/2022	96,0000	96,0000	96,0000	96,0000	10.000	9.658
08/08/2022	95,0000	95,0000	95,0000	95,0000	1.000	955
05/08/2022	0,0000	0,0000	1,0000	95,0000	0	0
04/08/2022	95,0000	95,0000	95,0000	95,0000	1.000	955
03/08/2022	95,0000	95,0000	95,0000	95,0000	4.000	3.821
02/08/2022	95,0000	95,0000	95,0000	95,0000	1.000	955
01/08/2022	95,1000	94,8000	95,1000	94,9500	2.000	1.909
29/07/2022	96,0000	96,0000	96,0000	96,0000	12.000	11.582
28/07/2022	96,0000	96,0000	96,0000	96,0000	1.000	965
27/07/2022	96,5000	96,5000	96,5000	96,5000	3.000	2.909
26/07/2022	96,0000	96,0000	96,0000	96,0000	2.000	1.929
25/07/2022	96,0000	93,3501	93,3501	95,4467	12.000	11.510
22/07/2022	97,4999	95,0000	97,4999	96,5999	5.000	4.853
21/07/2022	95,8000	93,1500	94,5000	95,0838	16.000	15.286
20/07/2022	93,2000	93,1000	93,2000	93,1800	10.000	9.362
19/07/2022	94,5000	93,5011	94,1500	93,5011	30.000	28.239
18/07/2022	95,0000	94,8800	95,0000	94,9000	13.000	12.396
15/07/2022	95,9900	95,0000	95,0000	95,1650	18.000	17.203
14/07/2022	0,0000	0,0000	0,0000	95,0000	0	0
13/07/2022	95,0000	95,0000	95,0000	95,0000	5.000	4.769
12/07/2022	96,4567	95,0000	96,4567	95,1833	61.000	58.441
11/07/2022	95,0000	91,1111	91,1111	95,0000	26.000	24.715
08/07/2022	96,9500	96,5000	96,5000	96,5053	85.000	82.335
07/07/2022	96,0000	95,0200	95,0200	96,0000	22.000	21.177
06/07/2022	95,1000	95,0000	95,0000	95,0200	28.000	26.693
05/07/2022	95,0000	94,5000	95,0000	94,7621	82.000	77.969
04/07/2022	96,6000	91,1110	91,1110	96,6000	13.000	12.118
01/07/2022	97,5000	97,5000	97,5000	97,5000	2.000	1.956
30/06/2022	97,5000	97,2000	97,2000	97,3826	23.000	22.467
29/06/2022	97,5000	96,0000	96,0000	96,9338	8.000	7.776
28/06/2022	96,0001	96,0000	96,0001	96,0000	86.000	82.792
27/06/2022	97,5000	97,0000	97,3300	97,0000	32.000	31.165
24/06/2022	97,0000	96,5000	96,5000	96,6667	6.000	5.815
23/06/2022	97,0000	96,1000	96,1000	97,0000	30.000	29.129
22/06/2022	96,0000	96,0000	96,0000	96,0000	50.000	48.112
21/06/2022	95,2000	95,0000	95,0000	95,1881	101.000	96.359
20/06/2022	95,2500	94,8500	95,0004	95,2500	35.000	33.334
17/06/2022	0,0000	0,0000	0,0000	95,5532	0	0
16/06/2022	96,0000	95,4946	96,0000	95,5532	45.000	43.086
15/06/2022	95,8000	95,8000	95,8000	95,8000	1.000	959
14/06/2022	0,0000	0,0000	0,0000	96,9000	0	0
10/06/2022	96,9000	96,9000	96,9000	96,9000	1.000	970
09/06/2022	98,5000	97,0000	97,0000	98,1250	40.000	39.310
08/06/2022	97,8500	95,5000	96,1000	97,0389	45.000	43.721
07/06/2022	96,9500	94,1100	94,1200	96,3871	38.000	36.669
06/06/2022	97,1000	96,1000	97,1000	96,1625	56.000	53.950
03/06/2022	98,9720	97,9999	97,9999	98,2430	20.000	19.668
02/06/2022	97,9500	96,0000	97,0000	96,7146	127.000	122.941
01/06/2022	97,0000	97,0000	97,0000	97,0000	22.000	21.354
31/05/2022	98,9000	97,0000	98,0000	97,3821	28.000	27.283
30/05/2022	98,0001	98,0000	98,0001	98,0000	175.000	171.591
27/05/2022	99,0000	98,2000	98,2100	98,6463	27.000	26.646
26/05/2022	98,0002	98,0002	98,0002	98,0002	1.000	980
25/05/2022	100,2000	98,9999	100,2000	99,1600	75.000	74.381
24/05/2022	99,9000	97,2582	98,0000	97,4410	75.000	73.524
23/05/2022	98,0000	97,3001	97,3100	97,3629	112.000	109.046
20/05/2022	98,9600	97,2000	98,9500	97,2645	79.000	78.322
19/05/2022	98,2500	97,3000	98,2500	97,3033	40.000	39.553
18/05/2022	97,0000	97,0000	97,0000	97,0000	22.000	21.630
17/05/2022	97,1000	97,1000	97,1000	97,1000	2.000	1.968
16/05/2022	98,0000	97,0000	97,0001	97,8674	115.000	114.048
13/05/2022	97,5000	96,7719	97,1500	97,2665	37.000	36.468
12/05/2022	97,3000	97,3000	97,3000	97,3000	2.000	1.971
11/05/2022	98,9000	97,0500	97,5000	97,6611	9.000	8.903
10/05/2022	98,8000	98,8000	98,8000	98,8000	35.000	35.021
09/05/2022	98,3001	98,3001	98,3001	98,3001	38.000	37.829
06/05/2022	98,9000	97,3100	97,3100	98,9000	65.000	64.835
05/05/2022	97,3000	97,3000	97,3000	97,3000	2.000	1.970
04/05/2022	98,8000	97,2500	98,8000	97,2500	52.000	51.611
03/05/2022	99,2400	98,8000	98,8000	99,0285	20.000	20.047
29/04/2022	97,5000	97,0000	97,5000	97,2500	6.000	5.907
28/04/2022	98,9990	98,2000	98,2000	98,7141	14.000	13.986
27/04/2022	99,0000	98,1500	99,0000	98,2568	37.000	36.785
26/04/2022	99,6000	99,5500	99,6000	99,5800	10.000	10.073
21/04/2022	99,9999	98,0000	98,0000	99,4062	65.000	65.062
20/04/2022	99,0000	97,0000	97,0000	97,5216	158.000	155.885
19/04/2022	98,5000	98,0000	98,5000	98,1000	180.000	178.784
14/04/2022	98,2500	97,3500	97,3500	97,4625	8.000	7.884
13/04/2022	98,9000	97,9000	97,9000	98,4636	125.000	124.438
12/04/2022	97,4000	97,4000	97,4000	97,4000	20.000	19.690
11/04/2022	98,1000	96,7610	98,1000	97,3193	75.000	73.771
08/04/2022	99,9000	99,6000	99,7500	99,7500	13.000	13.102
07/04/2022	99,5500	99,5500	99,5500	99,5500	2.000	2.011
06/04/2022	0,0000	0,0000	0,0000	99,5000	0	0
05/04/2022	99,7999	99,5000	99,7999	99,5000	64.000	64.345
04/04/2022	99,5000	99,4000	99,5000	99,5000	7.000	7.032
01/04/2022	99,8000	99,5000	99,5000	99,6667	9.000	9.058
31/03/2022	100,0000	98,7500	98,7500	99,0644	56.000	56.190
30/03/2022	98,7500	98,7000	98,7500	98,7031	16.000	15.944
29/03/2022	98,7500	97,7500	97,7500	98,1815	27.000	26.764
28/03/2022	97,0001	97,0001	97,0001	97,0001	2.000	1.958
24/03/2022	97,0000	97,0000	97,0000	97,0000	2.000	1.958
23/03/2022	97,0000	97,0000	97,0000	97,0000	7.000	6.854
22/03/2022	98,5000	98,5000	98,5000	98,5000	11.000	10.933
21/03/2022	99,2434	97,1000	98,5100	98,1718	56.000	55.471
18/03/2022	97,0000	96,9999	96,9999	97,0000	27.000	26.426
17/03/2022	98,6177	96,5000	97,4999	97,0000	30.000	29.414
16/03/2022	96,9999	96,0000	96,0000	96,5087	23.000	22.391
15/03/2022	96,4356	96,4356	96,4356	96,4356	7.000	6.809
14/03/2022	96,4356	96,4356	96,4356	96,4356	11.000	10.699
11/03/2022	96,8000	95,7500	96,7990	96,4356	14.000	13.616
10/03/2022	96,8000	95,0000	95,6000	96,4000	27.000	26.248
09/03/2022	97,0000	95,5001	95,5001	96,9999	10.000	9.704
08/03/2022	96,9999	95,0000	95,0002	95,7143	14.000	13.510
04/03/2022	96,0012	96,0000	96,0000	96,0010	62.000	60.004
03/03/2022	96,5000	96,0000	96,0000	96,2222	9.000	8.729
02/03/2022	96,0000	95,8000	96,0000	95,8000	123.000	118.765
01/03/2022	98,0000	95,2500	95,5500	96,4377	54.000	52.473
28/02/2022	97,5000	97,5000	97,5000	97,5000	2.000	1.964
25/02/2022	96,0000	95,8000	96,0000	95,8000	23.000	22.219
24/02/2022	97,0000	95,2500	95,2502	95,3065	31.000	29.765
23/02/2022	97,5000	96,5445	97,5000	97,2608	230.000	225.286
22/02/2022	98,5000	97,5000	97,5000	98,3500	8.000	7.922
21/02/2022	98,5000	98,4999	98,4999	98,5000	24.000	23.802
18/02/2022	98,1100	98,1100	98,1100	98,1100	1.000	987
17/02/2022	98,5000	98,5000	98,5000	98,5000	23.000	22.806
16/02/2022	99,0000	98,0182	98,5000	98,5656	51.000	50.593
15/02/2022	97,7000	97,0499	97,0499	97,2506	47.000	46.003
14/02/2022	98,5000	97,0000	97,2000	97,0927	55.000	53.743
11/02/2022	97,3000	97,2000	97,3000	97,2112	9.000	8.804
10/02/2022	98,5000	97,1000	97,4000	97,9871	31.000	30.564
09/02/2022	98,2000	97,0000	97,0010	97,9260	54.000	53.195
08/02/2022	98,5000	97,1000	98,5000	97,6143	74.000	73.050
07/02/2022	100,3500	98,1898	100,3500	98,7774	20.000	19.869
04/02/2022	100,0101	99,6000	100,0101	99,6000	338.000	339.228
03/02/2022	100,0200	100,0101	100,0101	100,0148	17.000	17.096
02/02/2022	0,0000	0,0000	0,0000	100,0000	0	0
01/02/2022	100,3000	99,3000	99,3200	100,0000	31.000	31.136
31/01/2022	100,2000	100,0000	100,0000	100,1333	30.000	30.195
28/01/2022	99,8001	99,7000	99,7000	99,7966	58.000	58.177
27/01/2022	100,0001	100,0000	100,0001	100,0000	228.000	229.145
26/01/2022	100,7000	100,2001	100,2001	100,6754	65.000	65.751
25/01/2022	100,5000	96,1100	99,0610	98,0627	30.000	29.560
24/01/2022	100,7500	100,0001	100,0001	100,7500	78.000	78.837
21/01/2022	102,0000	100,4100	100,4987	100,6876	128.000	129.465
20/01/2022	100,5000	100,3000	100,5000	100,4132	53.000	53.457
19/01/2022	100,5000	100,2100	100,2100	100,3843	548.000	552.448
18/01/2022	100,5000	100,2201	100,5000	100,4885	326.000	328.961
17/01/2022	100,5000	100,2201	100,4000	100,4358	99.000	99.839
14/01/2022	100,5000	100,2000	100,2000	100,4447	47.000	47.399
13/01/2022	100,0805	100,0802	100,0805	100,0803	32.000	32.152
12/01/2022	100,4000	100,0011	100,0460	100,2637	89.000	89.568
11/01/2022	100,1500	100,0001	100,1000	100,0459	72.000	72.297
10/01/2022	100,3500	99,9999	99,9999	100,2612	567.000	571.216
07/01/2022	99,6518	99,6100	99,6518	99,6210	21.000	20.994
05/01/2022	99,7000	99,6500	99,7000	99,6518	150.000	149.995
04/01/2022	99,5100	99,5002	99,5100	99,5035	3.000	2.994
03/01/2022	99,6000	99,6000	99,6000	99,6000	12.000	11.988
31/12/2021	0,0000	0,0000	0,0000	99,9998	0	0
30/12/2021	99,9998	99,9998	99,9998	99,9998	10.000	10.029
29/12/2021	99,4000	99,4000	99,4000	99,4000	7.000	6.976
28/12/2021	0,0000	0,0000	0,0000	99,5250	0	0
27/12/2021	0,0000	0,0000	0,0000	99,5250	0	0
23/12/2021	99,7000	99,4000	99,4000	99,5250	16.000	15.963
22/12/2021	100,2000	99,6700	99,6700	99,9109	22.000	22.033
21/12/2021	100,1950	99,5000	99,5000	100,1950	18.000	17.982
20/12/2021	100,1800	100,1800	100,1800	100,1800	5.000	5.019
17/12/2021	100,5500	100,0971	100,0971	100,1071	60.000	60.181
16/12/2021	100,0000	100,0000	100,0000	100,0000	100.000	100.187
15/12/2021	100,1450	99,4000	99,5000	99,7463	663.000	665.930
14/12/2021	100,0500	99,0550	99,0550	99,6000	68.000	68.069
13/12/2021	0,0000	0,0000	0,0000	100,0200	0	0
10/12/2021	100,0500	100,0000	100,0500	100,0200	5.000	5.008
09/12/2021	100,0500	99,6000	99,6000	100,0500	69.000	69.075
08/12/2021	99,8000	99,6000	99,6000	99,8000	5.000	4.991
07/12/2021	100,0000	99,6500	99,8000	99,8333	135.000	134.991
06/12/2021	100,0000	99,6500	99,6500	99,7147	34.000	33.936
03/12/2021	100,0000	99,6000	100,0000	99,6909	15.000	14.979
02/12/2021	100,0000	100,0000	100,0000	100,0000	5.000	5.004
01/12/2021	100,0500	99,5000	100,0000	99,9273	76.000	75.990
30/11/2021	100,0000	100,0000	100,0000	100,0000	5.000	5.002
29/11/2021	99,7868	99,3001	99,7868	99,6915	74.000	73.805
26/11/2021	99,8000	99,3500	99,3500	99,7868	36.000	35.889
25/11/2021	100,0000	99,9500	99,9500	99,9690	50.000	49.999
24/11/2021	100,0800	99,7000	100,0800	99,9460	25.000	24.988
23/11/2021	100,3000	100,0000	100,1000	100,0833	12.000	12.010
22/11/2021	0,0000	0,0000	0,0000	100,0000	0	0
19/11/2021	100,0000	100,0000	100,0000	100,0000	15.000	15.204
18/11/2021	100,1500	100,1000	100,1000	100,1266	32.000	32.474
17/11/2021	100,4000	99,8001	100,0000	100,3221	67.000	68.110
16/11/2021	100,3450	100,1000	100,1000	100,3450	11.000	11.169
15/11/2021	100,9876	99,9000	100,9876	99,9731	60.000	60.775
12/11/2021	99,8600	99,8500	99,8600	99,8585	13.000	13.152
11/11/2021	100,2000	100,0000	100,0001	100,0500	73.000	73.989
10/11/2021	100,9000	100,1000	100,9000	100,2604	207.000	210.193
09/11/2021	100,6500	100,4201	100,6500	100,4201	5.000	5.092
08/11/2021	100,7500	100,7000	100,7500	100,7222	18.000	18.358
05/11/2021	100,6000	100,6000	100,6000	100,6000	30.000	30.558
04/11/2021	0,0000	0,0000	0,0000	100,6646	0	0
03/11/2021	100,8000	100,6001	100,6001	100,6646	31.000	31.587
02/11/2021	100,7000	100,7000	100,7000	100,7000	18.000	18.346
01/11/2021	100,7000	100,5501	100,5501	100,6286	28.000	28.516
29/10/2021	100,9500	100,9500	100,9500	100,9500	11.000	11.237
27/10/2021	100,8000	100,6500	100,7300	100,6678	86.000	87.606
26/10/2021	0,0000	0,0000	0,0000	100,6000	100.000	102.030
25/10/2021	100,6001	100,6000	100,6000	100,6000	60.000	61.057
22/10/2021	101,6500	100,6000	100,7000	100,6860	111.000	113.043
21/10/2021	100,9000	100,5000	100,8990	100,9000	148.000	150.880
20/10/2021	0,0000	0,0000	0,0000	100,5000	0	0
19/10/2021	100,5000	100,5000	100,5000	100,5000	19.000	19.307
18/10/2021	100,7000	100,5000	100,7000	100,5500	156.000	158.557
15/10/2021	100,7900	100,6000	100,7900	100,6200	17.000	17.292
14/10/2021	100,8000	100,5501	100,6983	100,6356	66.000	67.142
13/10/2021	100,7100	100,6500	100,7100	100,6983	114.000	116.018
12/10/2021	102,0000	100,7000	102,0000	100,8000	485.000	494.092
11/10/2021	0,0000	0,0000	0,0000	101,2001	0	0
08/10/2021	101,2001	101,2001	101,2001	101,2001	5.000	5.112
07/10/2021	101,2000	101,2000	101,2000	101,2000	23.000	23.515
06/10/2021	101,8000	101,2001	101,2001	101,2001	44.000	45.156
05/10/2021	101,9000	101,1001	101,1001	101,9000	51.000	52.412
04/10/2021	101,2000	101,0038	101,1500	101,1416	11.000	11.236
01/10/2021	101,8277	101,4000	101,4000	101,6384	74.000	75.950
30/09/2021	101,2500	101,2050	101,2050	101,2390	12.000	12.267
29/09/2021	101,8000	101,1001	101,5000	101,6541	37.000	37.969
28/09/2021	101,3000	101,1501	101,3000	101,2667	9.000	9.200
27/09/2021	101,3999	101,2101	101,3999	101,2101	20.000	20.451
24/09/2021	101,5000	101,2501	101,2501	101,2501	29.000	29.661
23/09/2021	101,6500	101,5000	101,5000	101,6000	15.000	15.380
22/09/2021	101,5000	101,5000	101,5000	101,5000	7.000	7.169
21/09/2021	101,9999	101,8200	101,8200	101,8980	30.000	30.841
20/09/2021	101,5000	101,3000	101,5000	101,5000	255.000	260.830
17/09/2021	101,7000	100,8010	100,8010	101,5694	49.000	50.206
16/09/2021	101,4900	101,4500	101,4500	101,4561	72.000	73.685
15/09/2021	101,2999	101,1500	101,1500	101,2477	32.000	32.675
14/09/2021	0,0000	0,0000	0,0000	101,1687	0	0
13/09/2021	101,2000	101,0496	101,2000	101,1687	24.000	24.483
10/09/2021	101,3000	101,2000	101,2877	101,2001	155.000	158.283
09/09/2021	0,0000	0,0000	0,0000	101,3081	0	0
08/09/2021	101,4554	101,1502	101,4554	101,3081	22.000	22.465
07/09/2021	101,3895	101,1000	101,1000	101,1721	67.000	68.322
06/09/2021	101,3000	101,2000	101,2000	101,2952	210.000	214.389
03/09/2021	100,8177	100,8177	100,8177	100,8177	6.000	6.096
02/09/2021	100,8633	100,8000	100,8000	100,8460	33.000	33.536
01/09/2021	100,9000	100,9000	100,9000	100,9000	3.000	3.049
31/08/2021	101,4500	101,0000	101,4500	101,3629	31.000	31.655
30/08/2021	0,0000	0,0000	0,0000	101,1000	0	0
27/08/2021	0,0000	0,0000	0,0000	101,1000	0	0
26/08/2021	101,1000	101,1000	101,1000	101,1000	3.000	3.054
25/08/2021	101,1000	101,0020	101,1000	101,0324	29.000	29.503
24/08/2021	0,0000	0,0000	0,0000	101,4500	0	0
23/08/2021	101,4500	101,4500	101,4500	101,4500	20.000	20.428
20/08/2021	0,0000	0,0000	0,0000	101,0100	0	0
19/08/2021	101,0100	101,0100	101,0100	101,0100	15.000	15.252
18/08/2021	0,0000	0,0000	0,0000	100,9267	0	0
17/08/2021	101,2000	100,8000	100,8000	100,9267	60.000	60.943
16/08/2021	0,0000	0,0000	0,0000	100,9635	0	0
13/08/2021	100,9635	100,9635	100,9635	100,9635	7.000	7.111
12/08/2021	100,9300	100,9300	100,9300	100,9300	9.000	9.139
11/08/2021	101,0010	100,9004	101,0000	100,9345	12.000	12.184
10/08/2021	0,0000	0,0000	0,0000	101,0000	0	0
09/08/2021	101,0000	101,0000	101,0000	101,0000	23.000	23.364
06/08/2021	101,4732	101,4732	101,4732	101,4732	25.000	25.512
05/08/2021	101,0000	100,8101	101,0000	100,9204	31.000	31.462
04/08/2021	101,3877	100,8004	100,8004	101,1140	47.000	47.780
03/08/2021	101,3891	100,8000	101,1000	101,2485	122.000	124.181
02/08/2021	0,0000	0,0000	0,0000	101,4685	0	0
30/07/2021	0,0000	0,0000	0,0000	101,4685	0	0
29/07/2021	0,0000	0,0000	0,0000	101,4685	0	0
28/07/2021	101,4685	101,4685	101,4685	101,4685	1.000	1.019
27/07/2021	101,4280	101,4280	101,4280	101,4280	4.000	4.076
26/07/2021	0,0000	0,0000	0,0000	101,3561	0	0
23/07/2021	101,4800	100,9100	100,9100	101,3561	23.000	23.420
22/07/2021	100,9300	100,9000	100,9000	100,9180	5.000	5.069
21/07/2021	100,9300	100,9000	100,9300	100,9059	37.000	37.498
20/07/2021	100,9204	100,9204	100,9204	100,9204	38.000	38.515
19/07/2021	101,8105	100,8404	101,8105	101,5188	36.000	36.700
16/07/2021	101,4999	100,8600	100,8600	101,1292	68.000	69.053
15/07/2021	101,6125	100,8022	100,8022	100,9596	55.000	55.754
14/07/2021	0,0000	0,0000	0,0000	100,8000	0	0
13/07/2021	101,4850	100,8000	100,8003	100,8000	130.000	131.662
12/07/2021	100,8502	100,8100	100,8502	100,8321	102.000	103.231
09/07/2021	0,0000	0,0000	0,0000	101,0352	0	0
08/07/2021	101,2000	100,8950	101,0000	101,0352	88.000	89.227
07/07/2021	101,4000	101,2000	101,4000	101,2000	129.000	131.112
06/07/2021	101,5000	101,1000	101,3200	101,5000	15.000	15.233
05/07/2021	101,3000	100,8100	101,2001	101,1421	5.000	5.073
02/07/2021	102,4000	101,2100	102,4000	101,4005	15.000	15.257
01/07/2021	102,4000	101,3000	102,4000	101,4065	31.000	31.531
30/06/2021	102,4000	102,0000	102,0000	102,2202	83.000	85.079
29/06/2021	101,8000	101,3201	101,8000	101,3518	8.000	8.139
28/06/2021	102,3000	101,5000	101,5000	102,0500	57.000	58.152
25/06/2021	102,2000	101,8500	102,2000	102,0833	27.000	27.633
24/06/2021	102,5000	102,0000	102,4000	102,2068	103.000	105.535
23/06/2021	102,5678	101,3300	101,3300	102,5678	85.000	87.116
22/06/2021	101,8100	101,4000	101,8000	101,5700	24.000	24.430
18/06/2021	101,3100	101,3000	101,3100	101,3036	11.000	11.167
17/06/2021	101,4000	101,3000	101,3000	101,3188	21.000	21.319
16/06/2021	101,5000	101,2300	101,5000	101,2860	62.000	62.908
15/06/2021	101,2100	101,2000	101,2000	101,2017	12.000	12.164
14/06/2021	101,5100	101,5000	101,5000	101,5050	21.000	21.350
11/06/2021	101,5000	101,4000	101,4000	101,4958	24.000	24.396
10/06/2021	101,3000	101,3000	101,3000	101,3000	38.000	38.551
09/06/2021	101,6000	101,2000	101,6000	101,2000	26.000	26.354
08/06/2021	101,2500	101,0000	101,0000	101,2000	63.000	63.843
07/06/2021	101,0000	101,0000	101,0000	101,0000	9.000	9.100
04/06/2021	101,9000	101,0000	101,9000	101,4444	45.000	45.697
03/06/2021	101,8000	100,8500	101,0000	101,2420	59.000	59.790
02/06/2021	101,5000	100,8000	101,3600	101,4600	197.000	199.378
01/06/2021	101,5000	101,2500	101,2500	101,3730	44.000	44.633
31/05/2021	100,9000	100,7600	100,9000	100,8610	68.000	68.626
28/05/2021	101,2500	100,7000	100,8000	101,0695	439.000	442.712
27/05/2021	100,9000	100,5300	100,8993	100,9000	599.000	603.834
26/05/2021	101,2000	100,4000	100,8000	100,8900	3.365.000	3.390.183

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
16:47:37.284	401.005,00	94,70	2.000,00	94,70	95,00
16:30:03.553	373.734,00	94,60	1.000,00	94,60	95,00
15:30:14.047	301.141,00	94,70	10.000,00	95,00	95,50
15:30:14.047	301.140,00	94,85	5.000,00	95,00	95,50
15:30:14.046	301.139,00	95,00	2.000,00	95,00	95,50
14:57:22.139	273.839,00	95,00	3.000,00	94,85	95,00
12:55:34.365	177.165,00	95,00	2.000,00	95,00	95,50
12:55:22.883	177.037,00	95,00	3.000,00	94,70	95,00
11:53:05.457	124.676,00	95,00	5.000,00	94,70	95,00
11:03:39.309	78.508,00	95,00	2.000,00	95,00	95,50